Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 404.34 | 407.90 | 403.19 | 404.12 | 379,254 | -0.04(-0.01%) |
Apr 29, 2019 | 403.75 | 406.15 | 403.18 | 404.16 | 301,973 | -0.30(-0.07%) |
Apr 26, 2019 | 401.43 | 404.52 | 399.49 | 404.46 | 270,324 | +5.12(+1.28%) |
Apr 25, 2019 | 397.78 | 400.41 | 394.87 | 399.33 | 207,426 | -0.51(-0.13%) |
Apr 24, 2019 | 403.33 | 405.66 | 398.23 | 399.85 | 399,143 | -1.91(-0.48%) |
Apr 23, 2019 | 393.63 | 402.19 | 393.63 | 401.75 | 300,709 | +10.36(+2.65%) |
Apr 22, 2019 | 391.04 | 393.13 | 388.82 | 391.39 | 404,260 | -1.63(-0.42%) |
Apr 18, 2019 | 382.83 | 393.65 | 382.74 | 393.03 | 340,890 | +10.92(+2.86%) |
Apr 17, 2019 | 385.13 | 385.36 | 380.48 | 382.11 | 322,335 | -1.58(-0.41%) |
Apr 16, 2019 | 384.53 | 387.21 | 383.01 | 383.69 | 188,287 | -0.02(-0.01%) |
Apr 15, 2019 | 389.38 | 389.38 | 382.93 | 383.71 | 254,500 | -4.37(-1.13%) |
Apr 12, 2019 | 389.41 | 390.87 | 385.72 | 388.09 | 304,831 | +1.56(+0.40%) |
Apr 11, 2019 | 382.82 | 387.88 | 382.82 | 386.53 | 672,765 | +3.82(+1.00%) |
Apr 10, 2019 | 380.46 | 384.50 | 379.43 | 382.71 | 358,811 | +2.17(+0.57%) |
Apr 09, 2019 | 384.02 | 385.44 | 379.54 | 380.54 | 358,826 | -6.66(-1.72%) |
Apr 08, 2019 | 384.43 | 387.30 | 382.21 | 387.20 | 342,384 | -0.39(-0.10%) |
Apr 05, 2019 | 388.78 | 391.40 | 386.19 | 387.58 | 278,205 | -0.44(-0.11%) |
Apr 04, 2019 | 390.67 | 392.80 | 387.45 | 388.03 | 261,795 | -1.81(-0.46%) |
Apr 03, 2019 | 388.96 | 390.23 | 384.28 | 389.84 | 322,655 | +3.48(+0.90%) |
Apr 02, 2019 | 389.10 | 390.47 | 385.74 | 386.35 | 269,940 | -2.58(-0.66%) |
Apr 01, 2019 | 383.20 | 389.32 | 383.20 | 388.93 | 332,923 | +8.71(+2.29%) |
Mar 29, 2019 | 378.52 | 380.52 | 377.07 | 380.22 | 368,950 | +4.05(+1.08%) |
Mar 28, 2019 | 374.05 | 376.90 | 368.08 | 376.17 | 295,330 | +2.99(+0.80%) |
Mar 27, 2019 | 374.30 | 376.23 | 368.65 | 373.18 | 269,513 | +0.00(+0.00%) |
Mar 26, 2019 | 377.23 | 377.86 | 368.46 | 373.18 | 506,473 | -1.20(-0.32%) |
Mar 25, 2019 | 372.27 | 374.92 | 367.94 | 374.38 | 319,534 | +1.93(+0.52%) |
Mar 22, 2019 | 378.93 | 380.44 | 372.12 | 372.45 | 341,726 | -7.55(-1.99%) |
Mar 21, 2019 | 371.91 | 380.69 | 371.23 | 380.00 | 288,680 | +6.79(+1.82%) |
Mar 20, 2019 | 376.21 | 377.14 | 372.05 | 373.21 | 427,557 | -2.66(-0.71%) |
Mar 19, 2019 | 378.64 | 381.67 | 374.36 | 375.88 | 523,951 | -0.23(-0.06%) |
Mar 18, 2019 | 369.27 | 376.75 | 368.92 | 376.10 | 449,467 | +7.70(+2.09%) |
Mar 15, 2019 | 370.81 | 371.60 | 367.01 | 368.40 | 1,129,059 | -2.27(-0.61%) |
Mar 14, 2019 | 367.94 | 373.47 | 367.94 | 370.67 | 490,749 | +2.21(+0.60%) |
Mar 13, 2019 | 366.83 | 371.48 | 366.32 | 368.45 | 598,822 | +2.63(+0.72%) |
Mar 12, 2019 | 362.70 | 366.88 | 361.51 | 365.82 | 533,034 | +3.30(+0.91%) |
Mar 11, 2019 | 354.90 | 363.04 | 354.27 | 362.52 | 785,038 | +4.35(+1.21%) |
Mar 08, 2019 | 354.76 | 358.86 | 353.48 | 358.18 | 372,651 | -0.07(-0.02%) |
Mar 07, 2019 | 356.99 | 359.75 | 353.41 | 358.25 | 423,048 | +0.64(+0.18%) |
Mar 06, 2019 | 358.45 | 360.42 | 356.13 | 357.61 | 347,602 | -1.68(-0.47%) |
Mar 05, 2019 | 363.47 | 367.09 | 355.42 | 359.28 | 917,207 | -5.02(-1.38%) |
Mar 04, 2019 | 368.61 | 373.12 | 359.82 | 364.30 | 449,295 | -1.95(-0.53%) |
Mar 01, 2019 | 365.94 | 368.50 | 363.76 | 366.25 | 281,070 | +2.70(+0.74%) |
Feb 28, 2019 | 360.06 | 367.32 | 358.46 | 363.56 | 498,441 | +3.86(+1.07%) |
Feb 27, 2019 | 360.95 | 362.32 | 359.45 | 359.69 | 477,867 | -1.98(-0.55%) |
Feb 26, 2019 | 363.66 | 364.51 | 359.55 | 361.68 | 854,328 | -3.43(-0.94%) |
Feb 25, 2019 | 368.50 | 368.50 | 363.65 | 365.11 | 395,684 | -0.79(-0.22%) |
Feb 22, 2019 | 365.77 | 366.00 | 363.49 | 365.90 | 256,593 | +2.86(+0.79%) |
Feb 21, 2019 | 365.14 | 366.48 | 362.19 | 363.04 | 439,702 | -2.27(-0.62%) |
Feb 20, 2019 | 364.96 | 368.71 | 364.58 | 365.31 | 428,641 | -0.29(-0.08%) |
Feb 19, 2019 | 367.11 | 368.13 | 364.62 | 365.61 | 369,646 | -2.97(-0.81%) |
Feb 15, 2019 | 363.33 | 368.66 | 362.92 | 368.58 | 361,308 | +8.64(+2.40%) |
Feb 14, 2019 | 357.79 | 362.31 | 357.79 | 359.94 | 718,713 | -1.94(-0.54%) |
Feb 13, 2019 | 362.34 | 363.04 | 355.94 | 361.88 | 333,812 | +0.76(+0.21%) |
Feb 12, 2019 | 361.81 | 362.61 | 359.65 | 361.12 | 360,362 | +2.05(+0.57%) |
Feb 11, 2019 | 357.27 | 359.29 | 355.91 | 359.07 | 373,255 | +2.80(+0.79%) |
Feb 08, 2019 | 349.97 | 356.27 | 349.97 | 356.27 | 438,441 | +3.69(+1.05%) |
Feb 07, 2019 | 350.46 | 352.79 | 347.94 | 352.58 | 575,022 | +0.91(+0.26%) |
Feb 06, 2019 | 351.24 | 351.67 | 346.04 | 351.67 | 601,631 | +1.53(+0.44%) |
Feb 05, 2019 | 359.08 | 359.08 | 347.23 | 350.14 | 961,279 | +12.93(+3.83%) |
Feb 04, 2019 | 329.79 | 337.56 | 328.43 | 337.21 | 687,865 | +7.87(+2.39%) |